Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.88 | 17.01 | 16.79 | 16.95 | 37,428,884 | +0.12(+0.71%) |
Nov 29, 2012 | 16.82 | 16.92 | 16.78 | 16.83 | 17,750,122 | +0.08(+0.48%) |
Nov 28, 2012 | 16.56 | 16.76 | 16.53 | 16.75 | 16,015,367 | +0.13(+0.78%) |
Nov 27, 2012 | 16.68 | 16.75 | 16.59 | 16.62 | 14,147,558 | -0.03(-0.18%) |
Nov 26, 2012 | 16.67 | 16.72 | 16.60 | 16.65 | 13,577,599 | -0.14(-0.81%) |
Nov 23, 2012 | 16.54 | 16.78 | 16.49 | 16.78 | 9,700,603 | +0.31(+1.89%) |
Nov 21, 2012 | 16.50 | 16.50 | 16.40 | 16.47 | 14,202,903 | +0.00(+0.03%) |
Nov 20, 2012 | 16.35 | 16.48 | 16.23 | 16.47 | 20,299,532 | +0.15(+0.89%) |
Nov 19, 2012 | 15.83 | 16.33 | 15.82 | 16.32 | 34,185,864 | +0.66(+4.23%) |
Nov 16, 2012 | 15.27 | 15.70 | 15.25 | 15.66 | 25,987,482 | +0.38(+2.46%) |
Nov 15, 2012 | 15.19 | 15.33 | 15.04 | 15.28 | 30,757,752 | -0.15(-0.97%) |
Nov 14, 2012 | 15.66 | 15.73 | 15.38 | 15.44 | 22,827,320 | -0.20(-1.25%) |
Nov 13, 2012 | 15.55 | 15.83 | 15.55 | 15.63 | 17,278,752 | +0.04(+0.26%) |
Nov 12, 2012 | 15.76 | 15.83 | 15.55 | 15.59 | 16,778,986 | -0.19(-1.21%) |
Nov 09, 2012 | 15.61 | 15.87 | 15.45 | 15.78 | 25,981,814 | +0.10(+0.64%) |
Nov 08, 2012 | 15.72 | 15.84 | 15.60 | 15.68 | 18,472,524 | -0.06(-0.38%) |
Nov 07, 2012 | 15.95 | 16.00 | 15.71 | 15.74 | 25,748,350 | -0.27(-1.69%) |
Nov 06, 2012 | 16.02 | 16.18 | 15.98 | 16.01 | 19,908,862 | +0.03(+0.19%) |
Nov 05, 2012 | 15.89 | 16.01 | 15.80 | 15.98 | 16,537,475 | +0.09(+0.57%) |
Nov 02, 2012 | 16.12 | 16.16 | 15.88 | 15.89 | 16,426,932 | -0.14(-0.84%) |
Nov 01, 2012 | 15.97 | 16.14 | 15.97 | 16.03 | 15,652,759 | +0.09(+0.53%) |
Oct 31, 2012 | 15.94 | 16.11 | 15.92 | 15.94 | 19,536,138 | +0.02(+0.13%) |
Oct 26, 2012 | 16.12 | 15.92 | 15.92 | 15.92 | 22,601,094 | -0.17(-1.06%) |
Oct 25, 2012 | 16.24 | 16.29 | 16.05 | 16.09 | 18,875,180 | -0.02(-0.09%) |
Oct 24, 2012 | 16.21 | 16.27 | 15.96 | 16.11 | 23,626,958 | -0.11(-0.68%) |
Oct 23, 2012 | 16.40 | 16.44 | 16.08 | 16.22 | 21,431,458 | -0.14(-0.86%) |
Oct 19, 2012 | 16.60 | 16.62 | 16.34 | 16.36 | 20,482,650 | -0.23(-1.39%) |
Oct 18, 2012 | 16.71 | 16.75 | 16.57 | 16.59 | 14,874,540 | -0.21(-1.22%) |
Oct 17, 2012 | 16.75 | 16.84 | 16.68 | 16.79 | 15,116,675 | +0.12(+0.72%) |
Oct 16, 2012 | 16.68 | 16.72 | 16.56 | 16.67 | 13,472,223 | +0.05(+0.27%) |
Oct 15, 2012 | 16.60 | 16.64 | 16.46 | 16.63 | 14,174,375 | +0.03(+0.15%) |
Oct 12, 2012 | 16.41 | 16.65 | 16.40 | 16.60 | 25,120,146 | +0.21(+1.25%) |
Oct 11, 2012 | 16.78 | 16.79 | 16.29 | 16.40 | 54,992,800 | -0.32(-1.89%) |
Oct 10, 2012 | 16.85 | 16.92 | 16.68 | 16.71 | 18,848,956 | -0.09(-0.54%) |
Oct 09, 2012 | 17.00 | 17.05 | 16.73 | 16.80 | 28,532,970 | -0.23(-1.35%) |
Oct 08, 2012 | 17.02 | 17.05 | 16.95 | 17.03 | 10,704,432 | -0.01(-0.06%) |
Oct 05, 2012 | 17.10 | 17.14 | 16.99 | 17.04 | 19,214,700 | +0.00(+0.00%) |
Oct 04, 2012 | 17.08 | 17.17 | 17.01 | 17.04 | 23,601,876 | -0.02(-0.15%) |
Oct 03, 2012 | 16.96 | 17.11 | 16.91 | 17.07 | 18,277,972 | +0.16(+0.95%) |
Oct 02, 2012 | 16.93 | 17.03 | 16.80 | 16.91 | 16,113,650 | +0.05(+0.27%) |
Oct 01, 2012 | 16.73 | 17.00 | 16.73 | 16.86 | 19,624,632 | +0.13(+0.75%) |
Sep 28, 2012 | 16.94 | 16.98 | 16.66 | 16.74 | 40,102,740 | -0.26(-1.50%) |
Sep 27, 2012 | 17.16 | 17.16 | 16.90 | 16.99 | 21,531,442 | -0.14(-0.79%) |
Sep 26, 2012 | 17.06 | 17.18 | 17.05 | 17.13 | 16,041,956 | +0.08(+0.47%) |
Sep 25, 2012 | 17.20 | 17.31 | 17.05 | 17.05 | 20,102,036 | -0.10(-0.58%) |
Sep 24, 2012 | 17.06 | 17.20 | 17.04 | 17.15 | 18,869,248 | +0.08(+0.44%) |
Sep 21, 2012 | 16.98 | 17.12 | 16.87 | 17.07 | 35,970,040 | +0.23(+1.34%) |
Sep 20, 2012 | 16.62 | 16.87 | 16.60 | 16.85 | 18,114,926 | +0.23(+1.39%) |
Sep 19, 2012 | 16.70 | 16.71 | 16.59 | 16.62 | 19,237,036 | -0.07(-0.42%) |
Sep 18, 2012 | 16.64 | 16.75 | 16.60 | 16.69 | 15,117,212 | +0.04(+0.24%) |
Sep 17, 2012 | 16.45 | 16.68 | 16.45 | 16.65 | 32,061,694 | +0.14(+0.82%) |
Sep 14, 2012 | 16.98 | 16.98 | 16.40 | 16.51 | 42,691,172 | -0.44(-2.57%) |
Sep 13, 2012 | 16.69 | 16.96 | 16.69 | 16.95 | 21,346,268 | +0.26(+1.53%) |
Sep 12, 2012 | 17.11 | 17.11 | 16.68 | 16.69 | 24,958,324 | -0.33(-1.91%) |
Sep 11, 2012 | 17.05 | 17.12 | 17.00 | 17.02 | 20,611,778 | -0.03(-0.17%) |
Sep 10, 2012 | 16.95 | 17.09 | 16.94 | 17.05 | 20,173,176 | +0.09(+0.53%) |
Sep 07, 2012 | 17.12 | 17.14 | 16.92 | 16.96 | 21,475,864 | -0.16(-0.93%) |
Sep 06, 2012 | 17.03 | 17.15 | 16.98 | 17.12 | 18,783,934 | +0.17(+0.99%) |
Sep 05, 2012 | 17.00 | 17.09 | 16.93 | 16.95 | 19,116,410 | -0.07(-0.44%) |
Sep 04, 2012 | 16.84 | 17.06 | 16.83 | 17.02 | 70,153,024 | +0.22(+1.30%) |
Aug 31, 2012 | 17.08 | 17.11 | 16.79 | 16.81 | 79,033,200 | -0.24(-1.39%) |
Aug 30, 2012 | 17.09 | 17.13 | 16.99 | 17.04 | 59,174,512 | -0.07(-0.43%) |
Aug 29, 2012 | 17.08 | 17.20 | 17.09 | 17.12 | 15,257,533 | +0.16(+0.96%) |
Aug 27, 2012 | 16.94 | 17.01 | 16.88 | 16.95 | 17,970,236 | +0.09(+0.53%) |
Aug 24, 2012 | 16.52 | 16.90 | 16.34 | 16.87 | 28,648,288 | +0.31(+1.88%) |
Aug 23, 2012 | 16.79 | 16.85 | 16.55 | 16.55 | 27,077,256 | -0.23(-1.39%) |
Aug 22, 2012 | 16.92 | 17.02 | 16.73 | 16.79 | 31,143,146 | -0.25(-1.45%) |
Aug 21, 2012 | 17.41 | 17.44 | 16.98 | 17.03 | 25,701,624 | -0.38(-2.16%) |
Aug 20, 2012 | 17.51 | 17.54 | 17.39 | 17.41 | 21,988,692 | -0.11(-0.65%) |
Aug 17, 2012 | 17.50 | 17.54 | 17.41 | 17.52 | 14,822,327 | +0.01(+0.03%) |
Aug 16, 2012 | 17.36 | 17.52 | 17.32 | 17.52 | 13,300,301 | +0.13(+0.77%) |
Aug 15, 2012 | 17.49 | 17.53 | 17.33 | 17.39 | 14,699,109 | -0.15(-0.87%) |
Aug 14, 2012 | 17.45 | 17.55 | 17.43 | 17.54 | 11,042,632 | +0.11(+0.65%) |
Aug 13, 2012 | 17.31 | 17.44 | 17.27 | 17.42 | 14,025,825 | +0.12(+0.71%) |
Aug 10, 2012 | 17.16 | 17.35 | 17.16 | 17.30 | 17,684,770 | +0.12(+0.69%) |
Aug 09, 2012 | 17.29 | 17.30 | 17.17 | 17.18 | 20,387,522 | -0.14(-0.83%) |
Aug 08, 2012 | 17.23 | 17.37 | 17.13 | 17.33 | 17,172,050 | +0.03(+0.17%) |
Aug 07, 2012 | 17.72 | 17.76 | 17.26 | 17.30 | 27,243,882 | -0.42(-2.35%) |
Aug 06, 2012 | 17.78 | 17.86 | 17.71 | 17.71 | 11,530,778 | -0.06(-0.36%) |
Aug 03, 2012 | 17.75 | 17.81 | 17.70 | 17.78 | 15,914,642 | +0.18(+1.01%) |
Aug 02, 2012 | 17.76 | 17.82 | 17.52 | 17.60 | 17,096,018 | -0.23(-1.30%) |
Aug 01, 2012 | 17.89 | 17.96 | 17.80 | 17.83 | 31,555,510 | +0.03(+0.17%) |
Jul 31, 2012 | 17.91 | 17.94 | 17.80 | 17.80 | 13,843,857 | -0.09(-0.53%) |
Jul 30, 2012 | 17.76 | 17.91 | 17.70 | 17.89 | 14,356,229 | +0.13(+0.74%) |
Jul 27, 2012 | 17.71 | 17.86 | 17.68 | 17.76 | 39,444,856 | +0.13(+0.74%) |
Jul 26, 2012 | 17.52 | 17.72 | 17.48 | 17.63 | 22,810,126 | +0.11(+0.65%) |
Jul 25, 2012 | 17.65 | 17.71 | 17.50 | 17.52 | 16,972,640 | -0.08(-0.48%) |
Jul 24, 2012 | 17.68 | 17.79 | 17.51 | 17.60 | 21,537,452 | +0.04(+0.23%) |
Jul 23, 2012 | 17.68 | 17.77 | 17.51 | 17.56 | 20,402,862 | -0.21(-1.17%) |
Jul 20, 2012 | 17.75 | 17.84 | 17.67 | 17.77 | 22,997,508 | -0.01(-0.08%) |
Jul 19, 2012 | 17.74 | 17.81 | 17.63 | 17.79 | 19,496,244 | +0.01(+0.06%) |
Jul 18, 2012 | 17.68 | 17.78 | 17.65 | 17.78 | 14,019,474 | +0.05(+0.31%) |
Jul 17, 2012 | 17.62 | 17.74 | 17.62 | 17.72 | 15,534,337 | +0.11(+0.62%) |
Jul 16, 2012 | 17.60 | 17.68 | 17.58 | 17.61 | 10,447,546 | -0.01(-0.08%) |
Jul 13, 2012 | 17.43 | 17.63 | 17.40 | 17.63 | 16,158,808 | +0.25(+1.42%) |
Jul 12, 2012 | 17.43 | 17.48 | 17.33 | 17.38 | 20,101,796 | -0.10(-0.57%) |
Jul 11, 2012 | 17.57 | 17.67 | 17.45 | 17.48 | 17,044,902 | -0.05(-0.31%) |
Jul 10, 2012 | 17.57 | 17.61 | 17.46 | 17.53 | 17,523,218 | +0.13(+0.77%) |
Jul 09, 2012 | 17.31 | 17.42 | 17.29 | 17.40 | 14,130,431 | +0.09(+0.54%) |
Jul 06, 2012 | 17.17 | 17.34 | 17.12 | 17.31 | 12,978,899 | +0.04(+0.23%) |
Jul 05, 2012 | 17.30 | 17.37 | 17.19 | 17.27 | 15,142,739 | -0.05(-0.29%) |
Jul 03, 2012 | 17.28 | 17.35 | 17.27 | 17.32 | 9,876,238 | +0.01(+0.09%) |
Jul 02, 2012 | 17.11 | 17.30 | 17.07 | 17.30 | 16,947,924 | +0.20(+1.19%) |
Jun 29, 2012 | 16.99 | 17.12 | 16.91 | 17.10 | 19,714,046 | +0.26(+1.53%) |
Jun 28, 2012 | 16.75 | 16.89 | 16.63 | 16.84 | 17,812,190 | +0.01(+0.09%) |
Jun 27, 2012 | 16.68 | 16.85 | 16.67 | 16.83 | 14,664,796 | +0.16(+0.98%) |
Jun 26, 2012 | 16.72 | 16.76 | 16.59 | 16.66 | 15,436,603 | -0.02(-0.15%) |
Jun 25, 2012 | 16.72 | 16.76 | 16.64 | 16.69 | 14,916,117 | -0.07(-0.44%) |
Jun 22, 2012 | 16.85 | 16.85 | 16.73 | 16.76 | 19,007,022 | -0.01(-0.06%) |
Jun 21, 2012 | 16.81 | 16.89 | 16.74 | 16.77 | 22,999,980 | -0.01(-0.06%) |
Jun 20, 2012 | 16.75 | 16.85 | 16.68 | 16.78 | 18,580,102 | -0.00(-0.03%) |
Jun 19, 2012 | 16.75 | 16.84 | 16.73 | 16.79 | 16,904,298 | +0.03(+0.21%) |
Jun 18, 2012 | 16.70 | 16.83 | 16.65 | 16.75 | 14,269,437 | +0.04(+0.24%) |
Jun 15, 2012 | 16.77 | 16.87 | 16.69 | 16.71 | 24,686,300 | +0.04(+0.27%) |
Jun 14, 2012 | 16.46 | 16.76 | 16.44 | 16.67 | 20,459,476 | +0.20(+1.23%) |
Jun 13, 2012 | 16.37 | 16.53 | 16.29 | 16.46 | 27,152,250 | +0.12(+0.76%) |
Jun 12, 2012 | 16.17 | 16.36 | 16.09 | 16.34 | 23,622,220 | +0.23(+1.43%) |
Jun 11, 2012 | 16.21 | 16.25 | 16.11 | 16.11 | 81,147,624 | +0.02(+0.15%) |
Jun 08, 2012 | 16.00 | 16.14 | 15.96 | 16.09 | 82,598,368 | +0.08(+0.49%) |
Jun 07, 2012 | 16.03 | 16.08 | 15.91 | 16.01 | 92,653,376 | +0.08(+0.52%) |
Jun 06, 2012 | 15.64 | 15.93 | 15.61 | 15.93 | 20,612,368 | +0.38(+2.47%) |
Jun 05, 2012 | 15.60 | 15.64 | 15.42 | 15.54 | 13,533,133 | -0.07(-0.42%) |
Jun 04, 2012 | 15.46 | 15.62 | 15.45 | 15.61 | 22,170,554 | +0.12(+0.76%) |
Jun 01, 2012 | 15.62 | 15.69 | 15.44 | 15.49 | 33,770,492 | -0.24(-1.55%) |
May 31, 2012 | 15.68 | 15.87 | 15.65 | 15.73 | 30,867,534 | +0.08(+0.53%) |
May 30, 2012 | 15.62 | 15.75 | 15.61 | 15.65 | 17,262,154 | -0.05(-0.34%) |
May 29, 2012 | 15.73 | 15.74 | 15.59 | 15.71 | 17,209,964 | +0.01(+0.06%) |
May 25, 2012 | 15.75 | 15.84 | 15.64 | 15.70 | 12,234,261 | -0.07(-0.46%) |
May 24, 2012 | 15.55 | 15.77 | 15.49 | 15.77 | 18,357,368 | +0.26(+1.70%) |
May 23, 2012 | 15.51 | 15.60 | 15.45 | 15.51 | 15,120,972 | -0.02(-0.13%) |
May 22, 2012 | 15.56 | 15.59 | 15.47 | 15.52 | 15,128,878 | -0.04(-0.28%) |
May 21, 2012 | 15.48 | 15.57 | 15.36 | 15.57 | 18,209,608 | +0.08(+0.54%) |
May 18, 2012 | 15.48 | 15.60 | 15.46 | 15.49 | 22,952,606 | +0.02(+0.13%) |
May 17, 2012 | 15.57 | 15.65 | 15.47 | 15.47 | 18,988,170 | -0.11(-0.69%) |
May 16, 2012 | 15.52 | 15.66 | 15.52 | 15.57 | 20,765,438 | +0.05(+0.35%) |
May 15, 2012 | 15.49 | 15.63 | 15.45 | 15.52 | 20,312,632 | +0.03(+0.19%) |
May 14, 2012 | 15.48 | 15.59 | 15.45 | 15.49 | 25,713,050 | -0.05(-0.31%) |
May 11, 2012 | 15.52 | 15.63 | 15.50 | 15.54 | 17,490,520 | +0.03(+0.19%) |
May 10, 2012 | 15.61 | 15.69 | 15.51 | 15.51 | 23,584,344 | -0.01(-0.06%) |
May 09, 2012 | 15.69 | 15.69 | 15.52 | 15.52 | 22,314,732 | -0.25(-1.58%) |
May 08, 2012 | 15.72 | 15.78 | 15.68 | 15.77 | 21,793,446 | +0.03(+0.19%) |
May 07, 2012 | 15.84 | 15.86 | 15.73 | 15.74 | 17,025,046 | -0.11(-0.71%) |
May 04, 2012 | 15.87 | 15.94 | 15.81 | 15.85 | 14,731,477 | -0.06(-0.37%) |
May 03, 2012 | 15.85 | 15.93 | 15.81 | 15.91 | 16,679,946 | +0.09(+0.56%) |
May 02, 2012 | 15.84 | 15.90 | 15.81 | 15.82 | 14,970,721 | -0.02(-0.15%) |
May 01, 2012 | 15.74 | 15.95 | 15.71 | 15.85 | 15,970,552 | +0.10(+0.65%) |
Apr 30, 2012 | 15.73 | 15.76 | 15.64 | 15.74 | 13,665,975 | +0.04(+0.25%) |
Apr 27, 2012 | 15.63 | 15.75 | 15.62 | 15.71 | 16,682,608 | +0.10(+0.63%) |
Apr 26, 2012 | 15.49 | 15.63 | 15.39 | 15.61 | 18,823,180 | +0.12(+0.76%) |
Apr 25, 2012 | 15.50 | 15.55 | 15.29 | 15.49 | 24,023,362 | -0.00(-0.03%) |
Apr 24, 2012 | 15.53 | 15.61 | 15.45 | 15.50 | 17,862,410 | -0.03(-0.19%) |
Apr 23, 2012 | 15.54 | 15.57 | 15.44 | 15.52 | 12,449,367 | -0.06(-0.41%) |
Apr 20, 2012 | 15.55 | 15.69 | 15.49 | 15.59 | 17,085,352 | +0.05(+0.35%) |
Apr 19, 2012 | 15.50 | 15.55 | 15.40 | 15.53 | 14,491,798 | +0.06(+0.38%) |
Apr 18, 2012 | 15.40 | 15.52 | 15.36 | 15.48 | 16,483,377 | +0.02(+0.16%) |
Apr 17, 2012 | 15.39 | 15.45 | 15.27 | 15.45 | 14,079,835 | +0.11(+0.73%) |
Apr 16, 2012 | 15.42 | 15.47 | 15.32 | 15.34 | 14,058,446 | -0.05(-0.35%) |
Apr 13, 2012 | 15.30 | 15.53 | 15.26 | 15.39 | 36,496,124 | +0.09(+0.57%) |
Apr 12, 2012 | 15.25 | 15.31 | 15.18 | 15.30 | 10,982,811 | +0.05(+0.32%) |
Apr 11, 2012 | 15.24 | 15.40 | 15.22 | 15.26 | 22,299,466 | +0.13(+0.84%) |
Apr 10, 2012 | 15.25 | 15.26 | 15.12 | 15.13 | 20,701,456 | -0.10(-0.67%) |
Apr 09, 2012 | 15.18 | 15.29 | 15.17 | 15.23 | 16,796,830 | -0.10(-0.64%) |
Apr 05, 2012 | 15.17 | 15.33 | 15.15 | 15.33 | 14,854,366 | +0.12(+0.80%) |
Apr 04, 2012 | 15.15 | 15.32 | 15.15 | 15.21 | 17,608,374 | +0.01(+0.06%) |
Apr 03, 2012 | 15.22 | 15.26 | 15.13 | 15.20 | 15,004,427 | -0.03(-0.22%) |
Apr 02, 2012 | 15.03 | 15.29 | 15.03 | 15.23 | 19,993,858 | +0.14(+0.94%) |
Mar 30, 2012 | 14.98 | 15.15 | 14.96 | 15.09 | 20,649,920 | +0.14(+0.91%) |
Mar 29, 2012 | 14.84 | 14.95 | 14.82 | 14.95 | 13,784,199 | +0.03(+0.23%) |
Mar 28, 2012 | 14.95 | 14.96 | 14.86 | 14.92 | 15,840,994 | -0.04(-0.29%) |
Mar 27, 2012 | 15.03 | 15.11 | 14.93 | 14.96 | 19,669,114 | -0.02(-0.16%) |
Mar 26, 2012 | 14.91 | 15.00 | 14.88 | 14.99 | 20,466,884 | +0.13(+0.86%) |
Mar 23, 2012 | 14.86 | 14.90 | 14.77 | 14.86 | 21,489,160 | +0.13(+0.86%) |
Mar 22, 2012 | 14.68 | 14.77 | 14.68 | 14.73 | 12,919,505 | -0.00(-0.03%) |
Mar 21, 2012 | 14.72 | 14.78 | 14.68 | 14.74 | 12,962,249 | +0.01(+0.07%) |
Mar 20, 2012 | 14.65 | 14.77 | 14.64 | 14.73 | 12,844,313 | +0.01(+0.07%) |
Mar 19, 2012 | 14.65 | 14.76 | 14.61 | 14.72 | 15,839,674 | +0.04(+0.27%) |
Mar 16, 2012 | 14.69 | 14.74 | 14.63 | 14.68 | 26,515,430 | +0.00(+0.00%) |
Mar 15, 2012 | 14.64 | 14.68 | 14.55 | 14.68 | 17,337,840 | +0.04(+0.27%) |
Mar 14, 2012 | 14.68 | 14.74 | 14.58 | 14.64 | 21,755,856 | -0.07(-0.50%) |
Mar 13, 2012 | 14.71 | 14.72 | 14.56 | 14.71 | 30,602,460 | +0.03(+0.23%) |
Mar 12, 2012 | 14.73 | 14.81 | 14.66 | 14.68 | 33,606,144 | -0.01(-0.07%) |
Mar 09, 2012 | 14.70 | 14.75 | 14.63 | 14.69 | 72,563,352 | +0.00(+0.00%) |
Mar 08, 2012 | 14.60 | 14.75 | 14.59 | 14.69 | 71,937,704 | +0.17(+1.20%) |
Mar 07, 2012 | 14.52 | 14.55 | 14.37 | 14.52 | 21,683,720 | +0.01(+0.07%) |
Mar 06, 2012 | 14.53 | 14.64 | 14.45 | 14.51 | 27,380,838 | -0.09(-0.59%) |
Mar 05, 2012 | 14.44 | 14.64 | 14.43 | 14.59 | 18,596,730 | +0.14(+1.00%) |
Mar 02, 2012 | 14.49 | 14.49 | 14.39 | 14.45 | 14,932,517 | -0.03(-0.20%) |
Mar 01, 2012 | 14.55 | 14.56 | 14.42 | 14.48 | 20,163,296 | -0.04(-0.27%) |
Feb 29, 2012 | 14.48 | 14.60 | 14.47 | 14.52 | 28,619,236 | +0.04(+0.27%) |
Feb 28, 2012 | 14.48 | 14.48 | 14.38 | 14.48 | 18,569,230 | -0.00(-0.03%) |
Feb 27, 2012 | 14.42 | 14.56 | 14.38 | 14.48 | 38,890,612 | +0.02(+0.13%) |
Feb 24, 2012 | 14.36 | 14.46 | 14.30 | 14.46 | 18,600,870 | +0.14(+0.98%) |
Feb 23, 2012 | 14.29 | 14.35 | 14.22 | 14.32 | 14,611,037 | +0.02(+0.17%) |
Feb 22, 2012 | 14.30 | 14.34 | 14.25 | 14.30 | 16,851,348 | +0.01(+0.10%) |
Feb 21, 2012 | 14.30 | 14.35 | 14.26 | 14.28 | 18,059,284 | -0.01(-0.10%) |
Feb 17, 2012 | 14.34 | 14.35 | 14.19 | 14.30 | 21,198,672 | +0.05(+0.37%) |
Feb 16, 2012 | 14.12 | 14.27 | 14.10 | 14.25 | 18,760,412 | +0.14(+0.99%) |
Feb 15, 2012 | 14.13 | 14.13 | 14.04 | 14.11 | 23,115,080 | -0.01(-0.07%) |
Feb 14, 2012 | 14.09 | 14.13 | 14.02 | 14.11 | 18,118,368 | +0.02(+0.14%) |
Feb 13, 2012 | 14.15 | 14.17 | 14.03 | 14.10 | 17,589,256 | +0.01(+0.07%) |
Feb 10, 2012 | 14.01 | 14.10 | 13.99 | 14.09 | 23,258,600 | -0.04(-0.31%) |
Feb 09, 2012 | 13.92 | 14.20 | 13.89 | 14.13 | 33,418,002 | +0.22(+1.59%) |
Feb 08, 2012 | 13.91 | 13.98 | 13.84 | 13.91 | 18,002,202 | +0.01(+0.07%) |
Feb 07, 2012 | 13.75 | 13.97 | 13.75 | 13.90 | 20,080,116 | +0.09(+0.63%) |
Feb 06, 2012 | 13.90 | 13.92 | 13.76 | 13.81 | 26,430,924 | -0.10(-0.69%) |
Feb 03, 2012 | 13.84 | 13.94 | 13.78 | 13.91 | 23,442,956 | +0.14(+1.05%) |
Feb 02, 2012 | 13.76 | 13.80 | 13.66 | 13.76 | 20,740,778 | +0.05(+0.39%) |
Feb 01, 2012 | 13.74 | 13.85 | 13.70 | 13.71 | 33,303,356 | +0.01(+0.11%) |
Jan 31, 2012 | 13.75 | 13.75 | 13.59 | 13.70 | 27,139,124 | +0.00(+0.04%) |
Jan 30, 2012 | 13.51 | 13.74 | 13.50 | 13.69 | 25,548,886 | +0.12(+0.89%) |
Jan 27, 2012 | 13.95 | 13.95 | 13.55 | 13.57 | 28,837,660 | -0.25(-1.81%) |
Jan 26, 2012 | 13.86 | 13.93 | 13.68 | 13.82 | 24,431,872 | -0.00(-0.03%) |
Jan 25, 2012 | 13.60 | 13.85 | 13.60 | 13.83 | 22,879,970 | +0.19(+1.38%) |
Jan 24, 2012 | 13.74 | 13.79 | 13.58 | 13.64 | 25,796,674 | -0.16(-1.15%) |
Jan 23, 2012 | 13.85 | 13.89 | 13.74 | 13.80 | 18,093,180 | -0.04(-0.31%) |
Jan 20, 2012 | 13.84 | 13.88 | 13.72 | 13.84 | 23,749,784 | +0.04(+0.31%) |
Jan 19, 2012 | 13.96 | 13.96 | 13.76 | 13.80 | 27,096,326 | -0.17(-1.21%) |
Jan 18, 2012 | 13.95 | 13.97 | 13.89 | 13.97 | 21,069,648 | +0.03(+0.21%) |
Jan 17, 2012 | 14.02 | 14.08 | 13.92 | 13.94 | 21,678,148 | -0.03(-0.21%) |
Jan 13, 2012 | 13.87 | 13.98 | 13.84 | 13.97 | 19,326,454 | +0.06(+0.42%) |
Jan 12, 2012 | 13.95 | 13.98 | 13.84 | 13.91 | 17,535,412 | +0.00(+0.00%) |
Jan 11, 2012 | 13.94 | 13.98 | 13.84 | 13.91 | 24,277,810 | -0.03(-0.24%) |
Jan 10, 2012 | 13.88 | 13.98 | 13.88 | 13.94 | 22,056,500 | +0.20(+1.44%) |
Jan 09, 2012 | 13.78 | 13.82 | 13.71 | 13.74 | 21,380,924 | -0.11(-0.77%) |
Jan 06, 2012 | 13.87 | 13.90 | 13.80 | 13.85 | 23,967,836 | -0.05(-0.38%) |
Jan 05, 2012 | 13.68 | 13.94 | 13.67 | 13.90 | 34,731,392 | +0.21(+1.51%) |
Jan 04, 2012 | 13.70 | 13.76 | 13.62 | 13.70 | 30,735,562 | -0.60(-4.22%) |
Dec 30, 2011 | 14.34 | 14.37 | 14.24 | 14.30 | 12,898,470 | -0.07(-0.47%) |
Dec 29, 2011 | 14.36 | 14.40 | 14.30 | 14.37 | 12,748,598 | +0.03(+0.24%) |
Dec 28, 2011 | 14.33 | 14.43 | 14.32 | 14.33 | 13,746,880 | +0.00(+0.00%) |
Dec 27, 2011 | 14.38 | 14.45 | 14.32 | 14.33 | 16,264,481 | -0.06(-0.40%) |
Dec 23, 2011 | 14.38 | 14.44 | 14.32 | 14.39 | 16,895,676 | -0.03(-0.20%) |
Dec 21, 2011 | 14.26 | 14.46 | 14.20 | 14.42 | 27,511,758 | +0.21(+1.51%) |
Dec 20, 2011 | 14.12 | 14.26 | 14.05 | 14.20 | 27,185,002 | +0.25(+1.77%) |
Dec 19, 2011 | 13.97 | 14.10 | 13.93 | 13.96 | 22,559,354 | +0.10(+0.69%) |
Dec 16, 2011 | 13.94 | 14.02 | 13.78 | 13.86 | 32,754,196 | +0.01(+0.10%) |
Dec 15, 2011 | 13.76 | 13.91 | 13.68 | 13.85 | 22,432,714 | +0.18(+1.32%) |
Dec 14, 2011 | 13.73 | 13.79 | 13.64 | 13.67 | 22,808,860 | -0.12(-0.90%) |
Dec 13, 2011 | 13.76 | 13.91 | 13.71 | 13.79 | 27,374,282 | +0.06(+0.42%) |
Dec 12, 2011 | 13.66 | 13.75 | 13.64 | 13.73 | 95,176,544 | +0.04(+0.31%) |
Dec 09, 2011 | 13.61 | 13.71 | 13.61 | 13.69 | 88,364,240 | +0.12(+0.88%) |
Dec 08, 2011 | 13.68 | 13.75 | 13.55 | 13.57 | 87,280,096 | -0.14(-1.04%) |
Dec 07, 2011 | 13.64 | 13.76 | 13.53 | 13.71 | 22,711,144 | +0.03(+0.24%) |
Dec 06, 2011 | 13.51 | 13.77 | 13.48 | 13.68 | 29,532,338 | +0.26(+1.91%) |
Dec 05, 2011 | 13.57 | 13.63 | 13.38 | 13.42 | 25,410,012 | -0.09(-0.67%) |
Dec 02, 2011 | 13.69 | 13.69 | 13.46 | 13.51 | 22,955,346 | -0.13(-0.94%) |